Skip to main content
Equity Metals Corporation (TSXV:EQTY)
Canada flag Canada · Delayed Price · Currency is CAD
0.380
+0.025 (7.04%)
Mar 9, 2026, 3:59 PM EST

Equity Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.360.370.340.350.35-2.08%735,288
Mar 5, 20260.360.370.340.360.36-2.70%892,763
Mar 4, 20260.420.420.370.370.37-7.50%847,584
Mar 3, 20260.390.430.380.400.40-9.09%3,106,479
Mar 2, 20260.480.480.420.440.44-12.00%1,492,238
Feb 27, 20260.500.500.450.500.506.38%945,127
Feb 26, 20260.460.490.440.470.47-1.57%537,895
Feb 25, 20260.440.500.430.480.487.30%1,526,021
Feb 24, 20260.420.450.400.450.455.95%1,005,221
Feb 23, 20260.440.440.410.420.42-1.18%1,359,355
Feb 20, 20260.370.430.370.430.4321.43%1,398,279
Feb 19, 20260.370.370.350.350.35-1.41%493,101
Feb 18, 20260.370.370.330.360.36-1.39%896,163
Feb 17, 20260.330.370.300.360.3610.77%1,400,556
Feb 13, 20260.350.350.320.330.33-4.41%2,665,572
Feb 12, 20260.400.400.330.340.34-16.05%2,209,491
Feb 11, 20260.430.430.390.410.41-1.22%1,376,038
Feb 10, 20260.430.430.400.410.41-5.75%1,171,177
Feb 9, 20260.390.440.390.440.4416.00%1,974,561
Feb 6, 20260.330.380.330.380.3820.97%1,423,684
Feb 5, 20260.340.360.310.310.31-19.48%3,263,912
Feb 4, 20260.420.420.380.390.39-1.28%1,099,236
Feb 3, 20260.440.440.380.390.391.30%1,876,315
Feb 2, 20260.380.400.360.390.39-3.75%1,494,359
Jan 30, 20260.370.410.350.400.40-4.76%3,292,502
Jan 29, 20260.470.480.380.420.42-6.67%2,734,729
Jan 28, 20260.490.490.430.450.45-3.23%1,447,435
Jan 27, 20260.480.490.440.470.47-2.11%1,578,044
Jan 26, 20260.600.600.470.480.48-8.65%3,900,032
Jan 23, 20260.490.540.460.520.5216.85%2,560,970
Jan 22, 20260.430.470.420.450.455.95%1,649,292
Jan 21, 20260.460.460.400.420.42-1.18%1,434,908
Jan 20, 20260.500.500.420.430.43-12.37%1,870,328
Jan 19, 20260.500.500.480.490.49-3.00%845,567
Jan 16, 20260.460.500.440.500.508.70%1,022,442
Jan 15, 20260.420.460.420.460.463.37%840,222
Jan 14, 20260.460.470.430.450.452.30%939,516
Jan 13, 20260.480.480.430.440.44-5.43%2,109,428
Jan 12, 20260.430.480.430.460.4612.20%2,720,999
Jan 9, 20260.370.410.370.410.4115.49%800,668
Jan 8, 20260.360.360.350.360.36-4.05%436,594
Jan 7, 20260.350.380.350.370.37-5.13%616,724
Jan 6, 20260.390.410.380.390.391.30%2,175,120
Jan 5, 20260.390.420.390.390.39-890,439
Jan 2, 20260.400.400.370.390.39-2.53%1,011,920
Dec 31, 20250.380.400.350.400.403.95%1,588,315
Dec 30, 20250.390.410.380.380.38-1,606,248
Dec 29, 20250.390.390.370.380.38-7.32%2,391,716
Dec 24, 20250.410.420.370.410.41-2.38%1,425,259
Dec 23, 20250.430.460.400.420.42-1,939,753
Dec 22, 20250.400.430.380.420.4215.86%1,633,191
Dec 19, 20250.310.390.310.360.3618.85%2,435,977
Dec 18, 20250.350.350.310.310.31-10.29%1,276,436
Dec 17, 20250.350.370.340.340.34-740,267
Dec 16, 20250.340.350.330.340.34-1.45%881,051
Dec 15, 20250.330.370.330.350.356.15%1,871,186
Dec 12, 20250.350.350.310.330.33-4.41%2,924,012
Dec 11, 20250.270.350.270.340.3425.93%3,055,413
Dec 10, 20250.270.270.250.270.275.88%264,622
Dec 9, 20250.230.260.230.260.2613.33%937,950
Dec 8, 20250.240.240.220.230.23-4.26%548,583
Dec 5, 20250.260.270.230.240.24-5.05%1,485,345
Dec 4, 20250.280.280.240.250.25-13.16%1,520,183
Dec 3, 20250.290.300.280.290.291.79%687,619
Dec 2, 20250.270.290.250.280.283.70%1,402,865
Dec 1, 20250.290.290.260.270.275.88%1,264,208
Nov 28, 20250.230.260.230.260.2613.33%1,588,732
Nov 27, 20250.230.230.220.230.231.12%325,777
Nov 26, 20250.210.230.210.220.225.95%1,030,733
Nov 25, 20250.210.210.200.210.21-285,856
Nov 24, 20250.200.210.200.210.217.69%255,326
Nov 21, 20250.190.210.190.200.202.63%257,362
Nov 20, 20250.190.200.190.190.19-303,993
Nov 19, 20250.200.200.190.190.191.33%294,231
Nov 18, 20250.190.190.180.190.191.35%722,737
Nov 17, 20250.200.200.180.190.19-2.63%851,456
Nov 14, 20250.190.210.190.190.19-2.56%783,451
Nov 13, 20250.220.220.200.200.20-8.24%673,348
Nov 12, 20250.200.220.200.210.2114.86%1,607,822
Nov 11, 20250.190.190.180.190.198.82%2,413,549
Nov 10, 20250.180.180.170.170.173.03%683,750
Nov 7, 20250.170.170.160.170.173.13%380,732
Nov 6, 20250.160.170.160.160.16-307,541
Nov 5, 20250.170.180.160.160.16-3.03%1,008,109
Nov 4, 20250.170.180.170.170.17-5.71%404,115
Nov 3, 20250.190.190.170.180.18-2.78%239,028
Oct 31, 20250.190.190.180.180.18-5.26%189,062
Oct 30, 20250.190.200.180.190.198.57%442,635
Oct 29, 20250.180.180.180.180.182.94%548,506
Oct 28, 20250.170.180.170.170.17-713,714
Oct 27, 20250.160.170.160.170.171.49%904,400
Oct 24, 20250.170.180.170.170.17-1.47%326,745
Oct 23, 20250.180.190.170.170.17-2.86%550,174
Oct 22, 20250.160.180.160.180.18-1,834,762
Oct 21, 20250.190.200.170.180.18-10.26%1,306,581
Oct 20, 20250.190.200.190.200.20-658,919
Oct 17, 20250.210.210.190.200.20-7.14%1,079,344
Oct 16, 20250.200.220.200.210.216.33%2,677,669
Oct 15, 20250.200.210.190.200.20-1.25%1,671,189
Oct 14, 20250.200.220.200.200.202.56%941,178